Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $14.63 as of 2/24/2026 8:31:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.00 | 9.90 | % | 1.98 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 8.00 | 6.40 | 7.90 | 7.15 | % | 0.89 | 0 | 0 | 2.26 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 9.00 | 5.40 | 6.90 | 6.15 | % | 0.68 | 0 | 0 | 1.94 | 0.95 | 0.02 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 10.00 | 4.70 | 5.90 | 5.30 | 10.19 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.05 | 0.91 | 0.03 | -0.01 | 12/10/2025 | 2/24/2026 4:00:06 PM EST |
| 11.00 | 3.80 | 5.00 | 4.40 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 11 | 1.01 | 0.86 | 0.05 | -0.01 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 12.00 | 3.10 | 3.50 | 3.30 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.80 | 0.79 | 0.06 | -0.01 | 10/29/2025 | 2/24/2026 4:00:06 PM EST |
| 13.00 | 2.60 | 2.80 | 2.70 | 7.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.83 | 0.71 | 0.08 | -0.02 | 2/4/2026 | 2/24/2026 4:00:06 PM EST |
| 14.00 | 2.05 | 2.20 | 2.13 | 2.20 | -0.65 | -22.81% | 0.15 | 1 | 64 | 0.81 | 0.62 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 15.00 | 1.60 | 1.70 | 1.65 | 1.80 | +0.10 | +5.89% | 0.11 | 40 | 104 | 0.81 | 0.53 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.23 | -15.34% | 0.08 | 12 | 111 | 0.82 | 0.43 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 17.00 | 0.70 | 1.00 | 0.85 | 1.02 | -0.13 | -11.31% | 0.05 | 6 | 270 | 0.74 | 0.35 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 18.00 | 0.55 | 0.80 | 0.68 | 0.74 | -0.11 | -12.95% | 0.04 | 1 | 148 | 0.77 | 0.28 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 19.00 | 0.30 | 0.60 | 0.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.73 | 0.23 | 0.07 | -0.01 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.44 | -0.06 | -12.00% | 0.02 | 1 | 389 | 0.77 | 0.19 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 21.00 | 0.15 | 0.40 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.76 | 0.17 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.79 | 0.15 | 0.05 | -0.01 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.82 | 0.13 | 0.04 | -0.01 | 2/2/2026 | 2/24/2026 4:00:06 PM EST |
| 24.00 | 0.05 | 0.55 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.92 | 0.10 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 651 | 0.90 | 0.10 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 604 | 1.13 | 0.05 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.00 | 0.04 | 0.02 | 0.00 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.53 | 0.02 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.57 | 0.02 | 0.01 | 0.00 | 1/13/2026 | 2/24/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 1 | 259 | 1.22 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.64 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 2/24/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.68 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.68 | 0.01 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 38.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.12 | -0.02 | 0.01 | 0.00 | 1/16/2026 | 2/24/2026 4:00:06 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 2 | 9 | 0.91 | -0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.01 | -4.00% | 0.03 | 2 | 150 | 0.88 | -0.09 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 11.00 | 0.25 | 0.50 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 160 | 0.82 | -0.14 | 0.05 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 12.00 | 0.45 | 0.75 | 0.60 | 0.57 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.80 | -0.21 | 0.06 | -0.01 | 2/17/2026 | 2/24/2026 4:00:06 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.01 | -0.99% | 0.08 | 2 | 562 | 0.83 | -0.29 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | 1.40 | 0.00 | 0.00% | 0.10 | 14 | 1,339 | 0.83 | -0.38 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 15.00 | 1.85 | 2.00 | 1.93 | 1.77 | -0.23 | -11.50% | 0.13 | 30 | 320 | 0.80 | -0.47 | 0.10 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 16.00 | 2.35 | 2.65 | 2.50 | 2.36 | 0.00 | 0.00% | 0.16 | 0 | 206 | 0.78 | -0.57 | 0.10 | -0.02 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 17.00 | 2.95 | 3.30 | 3.13 | 3.02 | +0.32 | +11.86% | 0.18 | 10 | 158 | 0.74 | -0.65 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 18.00 | 3.80 | 4.10 | 3.95 | 3.77 | +0.27 | +7.72% | 0.22 | 20 | 108 | 0.76 | -0.72 | 0.08 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 19.00 | 4.60 | 4.90 | 4.75 | 4.13 | -0.22 | -5.06% | 0.25 | 20 | 130 | 0.74 | -0.77 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 20.00 | 4.90 | 6.00 | 5.45 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 226 | 0.99 | -0.81 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 21.00 | 6.40 | 6.80 | 6.60 | 2.95 | 0.00 | 0.00% | 0.31 | 0 | 250 | 0.77 | -0.83 | 0.05 | -0.01 | 1/23/2026 | 2/24/2026 4:00:06 PM EST |
| 22.00 | 6.50 | 8.10 | 7.30 | 3.70 | 0.00 | 0.00% | 0.33 | 0 | 71 | 1.21 | -0.85 | 0.05 | -0.01 | 2/2/2026 | 2/24/2026 4:00:06 PM EST |
| 23.00 | 7.40 | 8.90 | 8.15 | 4.71 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.16 | -0.87 | 0.04 | -0.01 | 1/16/2026 | 2/24/2026 4:00:06 PM EST |
| 24.00 | 8.30 | 9.80 | 9.05 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.16 | -0.90 | 0.04 | -0.01 | 2/2/2026 | 2/24/2026 4:00:06 PM EST |
| 25.00 | 9.30 | 10.80 | 10.05 | 9.60 | 0.00 | 0.00% | 0.40 | 0 | 264 | 1.22 | -0.90 | 0.03 | -0.01 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 26.00 | 10.10 | 12.40 | 11.25 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 478 | 1.65 | -0.95 | 0.02 | 0.00 | 1/20/2026 | 2/24/2026 4:00:06 PM EST |
| 27.00 | 10.90 | 13.20 | 12.05 | % | 0.45 | 0 | 0 | 1.59 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 28.00 | 11.90 | 14.20 | 13.05 | 8.51 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.65 | -0.98 | 0.01 | 0.00 | 12/11/2025 | 2/24/2026 4:00:06 PM EST |
| 29.00 | 12.90 | 15.20 | 14.05 | 11.80 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.70 | -0.98 | 0.01 | 0.00 | 10/2/2025 | 2/24/2026 4:00:06 PM EST |
| 30.00 | 14.00 | 16.20 | 15.10 | % | 0.50 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 31.00 | 15.00 | 17.20 | 16.10 | 9.86 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 2/24/2026 4:00:06 PM EST |
| 32.00 | 16.10 | 18.20 | 17.15 | % | 0.54 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 33.00 | 17.10 | 19.20 | 18.15 | 12.59 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:06 PM EST |
| 34.00 | 18.10 | 20.20 | 19.15 | 11.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/24/2026 4:00:06 PM EST |
| 35.00 | 19.10 | 21.20 | 20.15 | 18.19 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/24/2026 4:00:06 PM EST |
| 36.00 | 20.10 | 22.20 | 21.15 | % | 0.59 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 37.00 | 21.10 | 23.20 | 22.15 | % | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 38.00 | 22.10 | 24.20 | 23.15 | % | 0.61 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 39.00 | 23.10 | 25.20 | 24.15 | % | 0.62 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 40.00 | 24.10 | 26.20 | 25.15 | % | 0.63 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |